Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.230 | 6.300 | 6.230 | 6.230 | 6.230 | 6,267,300 |
| 2026-04-23 | 6.890 | 6.970 | 6.560 | 6.560 | 6.560 | 12,119,482 |
| 2026-04-22 | 6.820 | 6.910 | 6.570 | 6.900 | 6.900 | 7,806,829 |
| 2026-04-21 | 7.170 | 7.230 | 6.910 | 6.910 | 6.910 | 12,034,800 |
| 2026-04-20 | 7.360 | 7.450 | 7.130 | 7.270 | 7.270 | 9,248,900 |
| 2026-04-17 | 7.440 | 7.450 | 7.320 | 7.440 | 7.440 | 3,977,379 |
| 2026-04-16 | 7.450 | 7.530 | 7.400 | 7.450 | 7.450 | 3,284,000 |
| 2026-04-15 | 7.450 | 7.610 | 7.380 | 7.450 | 7.450 | 5,136,101 |
| 2026-04-14 | 7.680 | 7.700 | 7.420 | 7.500 | 7.500 | 8,414,050 |
| 2026-04-13 | 7.350 | 7.740 | 7.270 | 7.680 | 7.680 | 12,682,800 |
| 2026-04-10 | 7.280 | 7.460 | 7.270 | 7.370 | 7.370 | 4,363,800 |
| 2026-04-09 | 7.350 | 7.480 | 7.150 | 7.270 | 7.270 | 8,553,400 |
| 2026-04-08 | 7.330 | 7.540 | 7.210 | 7.420 | 7.420 | 5,993,501 |
| 2026-04-07 | 7.150 | 7.330 | 7.120 | 7.180 | 7.180 | 4,541,500 |
| 2026-04-03 | 7.170 | 7.250 | 7.060 | 7.140 | 7.140 | 5,074,360 |
| 2026-04-02 | 7.320 | 7.370 | 7.150 | 7.160 | 7.160 | 3,959,000 |
| 2026-04-01 | 7.420 | 7.550 | 7.260 | 7.330 | 7.330 | 5,234,800 |
| 2026-03-31 | 7.360 | 7.500 | 7.360 | 7.400 | 7.400 | 5,156,900 |
| 2026-03-30 | 7.330 | 7.550 | 7.120 | 7.380 | 7.380 | 7,045,702 |
| 2026-03-27 | 7.320 | 7.530 | 7.320 | 7.420 | 7.420 | 10,355,900 |
| 2026-03-26 | 7.950 | 8.050 | 7.620 | 7.710 | 7.710 | 8,244,893 |
| 2026-03-25 | 7.800 | 8.110 | 7.800 | 7.960 | 7.960 | 7,943,502 |
| 2026-03-24 | 7.800 | 7.890 | 7.470 | 7.780 | 7.780 | 7,970,400 |
| 2026-03-23 | 7.910 | 7.980 | 7.730 | 7.730 | 7.730 | 7,747,300 |
| 2026-03-20 | 8.330 | 8.540 | 8.100 | 8.140 | 8.140 | 7,910,000 |
| 2026-03-19 | 8.560 | 8.700 | 8.260 | 8.340 | 8.340 | 9,133,032 |
| 2026-03-18 | 8.700 | 8.790 | 8.400 | 8.560 | 8.560 | 14,685,600 |
| 2026-03-17 | 8.390 | 8.790 | 8.390 | 8.790 | 8.790 | 17,365,841 |
| 2026-03-16 | 7.910 | 8.370 | 7.860 | 8.370 | 8.370 | 11,184,500 |
| 2026-03-13 | 8.090 | 8.290 | 7.870 | 7.970 | 7.970 | 12,586,976 |
| 2026-03-12 | 8.300 | 8.460 | 8.070 | 8.190 | 8.190 | 13,280,900 |
| 2026-03-11 | 8.150 | 8.480 | 8.070 | 8.350 | 8.350 | 16,380,845 |
| 2026-03-10 | 7.930 | 8.150 | 7.870 | 8.100 | 8.100 | 22,378,591 |
| 2026-03-09 | 7.330 | 7.760 | 7.310 | 7.760 | 7.760 | 11,224,787 |
| 2026-03-06 | 7.140 | 7.510 | 7.110 | 7.390 | 7.390 | 12,389,641 |
| 2026-03-05 | 6.960 | 7.200 | 6.960 | 7.150 | 7.150 | 5,992,312 |
| 2026-03-04 | 6.860 | 7.010 | 6.860 | 6.930 | 6.930 | 5,358,101 |
| 2026-03-03 | 7.030 | 7.240 | 6.920 | 7.000 | 7.000 | 9,181,200 |
| 2026-03-02 | 7.050 | 7.140 | 6.900 | 7.060 | 7.060 | 10,261,891 |
| 2026-02-27 | 7.010 | 7.330 | 7.010 | 7.250 | 7.250 | 13,878,336 |
| 2026-02-26 | 6.900 | 7.050 | 6.850 | 6.980 | 6.980 | 6,430,997 |
| 2026-02-25 | 7.000 | 7.260 | 6.880 | 6.900 | 6.900 | 12,233,592 |
| 2026-02-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 2,323,992 |
| 2026-02-13 | 6.690 | 6.690 | 6.640 | 6.650 | 6.650 | 1,777,700 |
| 2026-02-12 | 6.710 | 6.790 | 6.650 | 6.650 | 6.650 | 4,121,700 |
| 2026-02-11 | 6.740 | 6.750 | 6.700 | 6.720 | 6.720 | 1,771,201 |
| 2026-02-10 | 6.900 | 6.900 | 6.690 | 6.720 | 6.720 | 2,801,200 |
| 2026-02-09 | 6.750 | 6.820 | 6.660 | 6.730 | 6.730 | 3,343,901 |
| 2026-02-06 | 6.730 | 6.960 | 6.690 | 6.770 | 6.770 | 4,559,100 |
| 2026-02-05 | 6.630 | 6.740 | 6.630 | 6.740 | 6.740 | 2,526,201 |
| 2026-02-04 | 6.770 | 6.770 | 6.640 | 6.640 | 6.640 | 2,419,500 |
| 2026-02-03 | 6.610 | 6.670 | 6.570 | 6.650 | 6.650 | 2,132,102 |
| 2026-02-02 | 6.690 | 6.770 | 6.600 | 6.600 | 6.600 | 4,796,945 |
| 2026-01-30 | 6.570 | 6.690 | 6.460 | 6.650 | 6.650 | 3,610,100 |
| 2026-01-29 | 6.710 | 6.720 | 6.570 | 6.580 | 6.580 | 4,233,701 |
| 2026-01-28 | 6.630 | 6.710 | 6.610 | 6.670 | 6.670 | 3,297,300 |
| 2026-01-27 | 6.710 | 6.740 | 6.670 | 6.690 | 6.690 | 3,894,321 |
| 2026-01-26 | 6.680 | 6.840 | 6.670 | 6.740 | 6.740 | 9,370,998 |
| 2026-01-23 | 6.860 | 6.900 | 6.730 | 6.840 | 6.840 | 7,181,410 |
| 2026-01-22 | 7.060 | 7.060 | 6.850 | 6.900 | 6.900 | 5,925,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.